The Oncology Institute, Inc.
TOINASDAQHealthcare● Active
$5.07
+$0.20(+4.11%)
Market Cap$506913303
P/E Ratio—
52W High$5.575
52W Low$2.015
The Oncology Institute, Inc.（TOI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
toi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.66
Dec 27, 2021
-59.7% from here
5-Year Low5Y
$0.1253
Nov 21, 2024
+4.0K% from low
IPO Priceadj.
$9.70
Jun 4, 2020
-47.4% since IPO
1 Year Ago
$2.60
Jun 9, 2025
+96.3% in 1Y
5 Years Ago
$10.05
Jun 8, 2021
-49.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TOI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.08 | $5.58 | $4.99 | $5.15 | $5.15 | 2.3M | +1.28% |
| Jun 5, 2026 | $4.70 | $5.17 | $4.68 | $4.87 | $4.87 | 4.2M | +3.62% |
| Jun 4, 2026 | $4.24 | $4.84 | $4.23 | $4.74 | $4.74 | 2.6M | +11.79% |
| Jun 3, 2026 | $4.55 | $4.56 | $4.22 | $4.23 | $4.23 | 1.3M | -7.03% |
| Jun 2, 2026 | $4.79 | $4.79 | $4.49 | $4.59 | $4.59 | 1.2M | -4.18% |
| Jun 1, 2026 | $4.66 | $4.89 | $4.66 | $4.78 | $4.78 | 1.4M | +2.58% |
| May 29, 2026 | $4.74 | $4.74 | $4.48 | $4.69 | $4.69 | 1.5M | -1.05% |
| May 28, 2026 | $4.61 | $4.80 | $4.57 | $4.71 | $4.71 | 1.3M | +2.17% |
| May 27, 2026 | $4.56 | $4.72 | $4.52 | $4.61 | $4.61 | 1.2M | +1.10% |
| May 26, 2026 | $4.61 | $4.79 | $4.34 | $4.59 | $4.59 | 1.7M | -0.43% |
| May 22, 2026 | $4.45 | $4.60 | $4.33 | $4.59 | $4.59 | 1.3M | +3.15% |
| May 21, 2026 | $4.15 | $4.51 | $4.12 | $4.47 | $4.47 | 2.2M | +7.71% |
| May 20, 2026 | $4.11 | $4.26 | $4.02 | $4.20 | $4.20 | 2.8M | +2.19% |
| May 19, 2026 | $3.95 | $4.28 | $3.94 | $4.10 | $4.10 | 2.1M | +3.80% |
| May 18, 2026 | $3.95 | $4.03 | $3.88 | $4.00 | $4.00 | 1.1M | +1.27% |
| May 15, 2026 | $3.93 | $4.03 | $3.86 | $3.98 | $3.98 | 1.0M | +1.27% |
| May 14, 2026 | $4.05 | $4.29 | $3.98 | $4.04 | $4.04 | 2.4M | -0.25% |
| May 13, 2026 | $4.00 | $4.28 | $3.98 | $4.08 | $4.08 | 3.9M | +2.00% |
| May 12, 2026 | $3.97 | $4.05 | $3.86 | $4.02 | $4.02 | 1.1M | +1.26% |
| May 11, 2026 | $4.07 | $4.07 | $3.89 | $4.01 | $4.01 | 2.3M | -1.47% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TOI
Jan 1 → Dec 31 · 6 years2026+44.5%$3.56 → $5.14
+44.5%
2025+1063.4%$0.31 → $3.56
+1063.4%
2024-85.1%$2.07 → $0.31
-85.1%
2023+21.4%$1.68 → $2.04
+21.4%
2022-82.9%$9.64 → $1.65
-82.9%
2021-3.9%$10.15 → $9.75
-3.9%
Best Year2025 · +1063.4%
Worst Year2024 · -85.1%
Positive Years3 / 6
Avg Annual Return+159.6%
6Y Total Return-49.3%
6Y CAGR~-10.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in TOI?
If you invested $1,000 in TOI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$526
Total Return-47.4%
CAGR~-10.1% / yr
Profit$-474
Based on Jun 4, 2020 · $9.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Oncology Institute, Inc.（TOI）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TOI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TOI 历史股价FMP 日线复权 OHLCV